Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Revenue Weighted ETF Trust ETF (NY: REEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.31 30.31 30.11 30.16 523 +0.15(+0.50%)
Jan 30, 2018 29.96 30.01 29.87 30.01 753 -0.35(-1.15%)
Jan 29, 2018 30.36 30.36 30.28 30.36 3,411 -0.29(-0.95%)
Jan 26, 2018 30.51 30.65 30.51 30.65 5,131 +0.15(+0.49%)
Jan 25, 2018 30.44 30.50 30.44 30.50 1,052 +0.16(+0.52%)
Jan 24, 2018 30.20 30.34 30.13 30.34 1,966 +0.43(+1.44%)
Jan 23, 2018 29.84 29.92 29.84 29.91 2,737 +0.10(+0.34%)
Jan 22, 2018 29.70 29.83 29.70 29.81 1,651 +0.06(+0.20%)
Jan 19, 2018 29.62 29.76 29.62 29.75 1,423 +0.31(+1.05%)
Jan 18, 2018 29.45 29.45 29.40 29.44 5,285 -0.03(-0.09%)
Jan 17, 2018 29.29 29.55 29.29 29.47 2,042 +0.43(+1.47%)
Jan 16, 2018 29.28 29.28 29.04 29.04 4,668 -0.25(-0.85%)
Jan 12, 2018 29.29 29.29 29.29 0 +0.29(+1.00%)
Jan 11, 2018 28.95 29.01 28.95 29.00 2,691 +0.27(+0.93%)
Jan 10, 2018 28.78 28.78 28.72 28.73 2,102 -0.08(-0.26%)
Jan 09, 2018 28.82 28.82 28.81 28.81 689 -0.10(-0.35%)
Jan 08, 2018 28.80 28.91 28.80 28.91 3,063 +0.08(+0.29%)
Jan 05, 2018 28.82 28.82 28.82 28.82 405 +0.22(+0.79%)
Jan 04, 2018 28.60 28.60 28.60 28.60 400 +0.21(+0.73%)
Jan 03, 2018 28.39 28.39 28.39 28.39 418 +0.15(+0.54%)
Jan 02, 2018 28.16 28.24 28.16 28.24 2,540 +0.75(+2.74%)
Dec 29, 2017 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 28, 2017 27.49 27.49 27.49 27.49 0 -0.31(-1.11%)
Dec 27, 2017 27.81 27.75 27.75 27.80 400 +0.05(+0.16%)
Dec 26, 2017 27.66 27.75 27.66 27.75 1,160 +0.39(+1.43%)
Dec 22, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 21, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 20, 2017 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Dec 19, 2017 27.38 27.38 27.36 27.36 500 -0.12(-0.44%)
Dec 18, 2017 27.52 27.52 27.48 27.48 801 +0.22(+0.81%)
Dec 15, 2017 27.29 27.33 27.20 27.26 4,492 +0.02(+0.07%)
Dec 14, 2017 27.28 27.28 27.22 27.24 1,288 +0.01(+0.05%)
Dec 13, 2017 27.20 27.23 27.19 27.23 2,204 +0.33(+1.21%)
Dec 12, 2017 26.86 26.90 26.86 26.90 2,582 -0.17(-0.61%)
Dec 11, 2017 27.07 27.07 27.07 27.07 116 +0.12(+0.43%)
Dec 08, 2017 26.92 26.97 26.84 26.95 5,447 +0.15(+0.56%)
Dec 07, 2017 26.69 26.83 26.69 26.80 1,018 +0.00(+0.00%)
Dec 06, 2017 26.97 26.97 26.80 26.80 305 -0.47(-1.74%)
Dec 05, 2017 27.27 27.27 27.27 27.27 101 +0.11(+0.42%)
Dec 04, 2017 27.16 27.16 27.16 27.16 666 +0.20(+0.72%)
Dec 01, 2017 27.23 27.23 26.96 26.96 619 -0.33(-1.19%)
Nov 30, 2017 27.29 27.29 27.29 27.29 207 -0.10(-0.37%)
Nov 29, 2017 27.39 27.39 27.39 27.39 615 -0.08(-0.29%)
Nov 28, 2017 27.47 27.47 27.47 27.47 11 +0.00(+0.00%)
Nov 27, 2017 27.48 27.48 27.47 27.47 723 -0.35(-1.26%)
Nov 24, 2017 27.84 27.84 27.82 27.82 525 +0.47(+1.73%)
Nov 22, 2017 27.35 27.35 27.35 27.35 4 +0.00(+0.00%)
Nov 21, 2017 27.35 27.35 27.35 27.35 15 +0.00(+0.00%)
Nov 20, 2017 27.35 27.35 27.35 27.35 456 -0.11(-0.39%)
Nov 17, 2017 27.37 27.46 27.37 27.45 3,039 +0.06(+0.23%)
Nov 16, 2017 27.27 27.39 27.27 27.39 6,082 +0.11(+0.40%)
Nov 15, 2017 27.28 27.28 27.28 27.28 70 +0.00(+0.00%)
Nov 14, 2017 27.28 27.28 27.28 27.28 120 +0.00(+0.00%)
Nov 13, 2017 27.28 27.29 27.28 27.28 1,796 -0.15(-0.55%)
Nov 10, 2017 27.40 27.43 27.39 27.43 3,396 -0.07(-0.25%)
Nov 09, 2017 27.50 27.50 27.50 27.50 219 -0.07(-0.25%)
Nov 08, 2017 27.57 27.57 27.57 27.57 169 +0.02(+0.07%)
Nov 07, 2017 27.55 27.55 27.55 27.55 179 -0.21(-0.76%)
Nov 06, 2017 27.63 27.76 27.63 27.76 3,511 +0.34(+1.24%)
Nov 03, 2017 27.42 27.42 27.42 27.42 381 -0.22(-0.80%)
Nov 02, 2017 27.64 27.67 27.64 27.64 2,246 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.